SPY returned -26.9% between September 1, 2001 and September 30, 2002.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2002 | $53.44 | $53.96 | $52.14 | $53.30 | 73,095,305 |
September 27 2002 | $55.40 | $55.81 | $53.93 | $53.93 | 64,776,602 |
September 26 2002 | $55.41 | $56.03 | $55.04 | $55.87 | 53,670,801 |
September 25 2002 | $54.34 | $55.25 | $53.47 | $54.97 | 59,294,500 |
September 24 2002 | $53.73 | $54.52 | $53.34 | $53.64 | 69,554,508 |
September 23 2002 | $54.52 | $54.79 | $53.89 | $54.52 | 46,904,898 |
September 20 2002 | $55.34 | $55.53 | $54.78 | $54.97 | 46,325,699 |
September 19 2002 | $55.79 | $56.32 | $54.95 | $54.95 | 48,514,000 |
September 18 2002 | $56.46 | $57.42 | $55.98 | $56.41 | 54,829,500 |
September 17 2002 | $58.97 | $59.16 | $56.93 | $56.98 | 47,762,102 |
September 16 2002 | $57.95 | $58.32 | $57.40 | $58.32 | 28,167,600 |
September 13 2002 | $57.55 | $58.33 | $57.26 | $58.18 | 41,131,000 |
September 12 2002 | $58.88 | $58.94 | $57.74 | $58.04 | 43,631,500 |
September 11 2002 | $60.00 | $60.55 | $59.11 | $59.13 | 27,745,600 |
September 10 2002 | $59.13 | $59.55 | $58.76 | $59.50 | 41,426,699 |
September 09 2002 | $57.81 | $59.27 | $57.61 | $58.82 | 34,074,898 |
September 06 2002 | $58.23 | $58.76 | $57.97 | $58.39 | 38,622,898 |
September 05 2002 | $57.41 | $58.02 | $56.77 | $57.60 | 67,318,305 |
September 04 2002 | $57.49 | $58.55 | $57.13 | $58.09 | 51,099,500 |
September 03 2002 | $58.87 | $59.04 | $57.19 | $57.28 | 76,682,203 |
August 30 2002 | $59.49 | $60.59 | $59.30 | $59.55 | 30,370,900 |
August 29 2002 | $59.22 | $60.38 | $58.92 | $59.78 | 42,967,102 |
August 28 2002 | $60.53 | $60.66 | $59.56 | $59.76 | 38,973,801 |
August 27 2002 | $62.09 | $62.45 | $60.67 | $61.09 | 35,340,699 |
August 26 2002 | $61.58 | $62.05 | $60.66 | $61.81 | 33,831,102 |
